Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigarettes Sector (CIX: MSECTOR350 )

1,421.07 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 2330 2340 2307 2312 0 -31.06(-1.33%)
Aug 28, 2015 2322 2347 2316 2343 0 +11.30(+0.48%)
Aug 27, 2015 2319 2352 2294 2332 0 +27.12(+1.18%)
Aug 26, 2015 2313 2318 2249 2305 0 +51.65(+2.29%)
Aug 25, 2015 2310 2329 2251 2253 0 -0.60(-0.03%)
Aug 24, 2015 2192 2296 2090 2254 0 -80.72(-3.46%)
Aug 21, 2015 2358 2387 2331 2334 0 -43.39(-1.82%)
Aug 20, 2015 2384 2413 2362 2378 0 -30.50(-1.27%)
Aug 19, 2015 2416 2425 2386 2408 0 -34.93(-1.43%)
Aug 18, 2015 2455 2460 2439 2443 0 -10.21(-0.42%)
Aug 17, 2015 2448 2462 2431 2453 0 -1.33(-0.05%)
Aug 14, 2015 2451 2460 2438 2455 0 +4.49(+0.18%)
Aug 13, 2015 2449 2462 2433 2450 0 -7.96(-0.32%)
Aug 12, 2015 2445 2464 2432 2458 0 -14.70(-0.59%)
Aug 11, 2015 2471 2495 2454 2473 0 -16.55(-0.66%)
Aug 10, 2015 2484 2502 2473 2490 0 +16.84(+0.68%)
Aug 07, 2015 2479 2489 2457 2473 0 -16.22(-0.65%)
Aug 06, 2015 2513 2516 2478 2489 0 -13.74(-0.55%)
Aug 05, 2015 2497 2511 2483 2503 0 +17.77(+0.72%)
Aug 04, 2015 2478 2499 2471 2485 0 +22.24(+0.90%)
Aug 03, 2015 2453 2465 2442 2463 0 +4.19(+0.17%)
Jul 31, 2015 2449 2463 2440 2458 0 +34.60(+1.43%)
Jul 30, 2015 2407 2430 2398 2424 0 +16.51(+0.69%)
Jul 29, 2015 2426 2439 2390 2407 0 +12.93(+0.54%)
Jul 28, 2015 2338 2399 2333 2394 0 +72.65(+3.13%)
Jul 27, 2015 2324 2337 2300 2322 0 -16.00(-0.68%)
Jul 24, 2015 2352 2358 2328 2338 0 -14.44(-0.61%)
Jul 23, 2015 2371 2372 2334 2352 0 -32.09(-1.35%)
Jul 22, 2015 2389 2402 2369 2384 0 -18.76(-0.78%)
Jul 21, 2015 2405 2408 2394 2403 0 -1.02(-0.04%)
Jul 20, 2015 2390 2412 2385 2404 0 +15.83(+0.66%)
Jul 17, 2015 2362 2391 2356 2388 0 +14.67(+0.62%)
Jul 16, 2015 2342 2386 2337 2374 0 +48.01(+2.06%)
Jul 15, 2015 2324 2338 2314 2326 0 +2.88(+0.12%)
Jul 14, 2015 2326 2330 2312 2323 0 +6.95(+0.30%)
Jul 13, 2015 2307 2334 2301 2316 0 +9.07(+0.39%)
Jul 10, 2015 2304 2321 2295 2307 0 +48.77(+2.16%)
Jul 09, 2015 2269 2284 2248 2258 0 +12.53(+0.56%)
Jul 08, 2015 2253 2262 2240 2245 0 -18.51(-0.82%)
Jul 07, 2015 2217 2270 2209 2264 0 +39.70(+1.78%)
Jul 06, 2015 2199 2231 2196 2224 0 +11.77(+0.53%)
Jul 03, 2015 2211 2212 2210 2212 0 +1.62(+0.07%)
Jul 02, 2015 2216 2225 2200 2211 0 -0.66(-0.03%)
Jul 01, 2015 2214 2221 2201 2211 0 +12.25(+0.56%)
Jun 30, 2015 2202 2212 2181 2199 0 -0.98(-0.04%)
Jun 29, 2015 2230 2239 2199 2200 0 -48.05(-2.14%)
Jun 26, 2015 2246 2258 2237 2248 0 +4.68(+0.21%)
Jun 25, 2015 2249 2253 2237 2244 0 -0.83(-0.04%)
Jun 24, 2015 2254 2261 2241 2244 0 -2.04(-0.09%)
Jun 23, 2015 2269 2270 2242 2246 0 -20.08(-0.89%)
Jun 22, 2015 2258 2276 2254 2266 0 +20.44(+0.91%)
Jun 19, 2015 2245 2258 2238 2246 0 +0.66(+0.03%)
Jun 18, 2015 2218 2256 2216 2245 0 +38.53(+1.75%)
Jun 17, 2015 2186 2212 2183 2207 0 +23.47(+1.07%)
Jun 16, 2015 2176 2192 2169 2183 0 +33.10(+1.54%)
Jun 15, 2015 2151 2163 2143 2150 0 -6.34(-0.29%)
Jun 12, 2015 2158 2166 2134 2157 0 -8.60(-0.40%)
Jun 11, 2015 2176 2184 2162 2165 0 -17.52(-0.80%)
Jun 10, 2015 2163 2195 2161 2183 0 +24.27(+1.12%)
Jun 09, 2015 2153 2166 2136 2158 0 +12.52(+0.58%)
Jun 08, 2015 2147 2156 2132 2146 0 -2.96(-0.14%)
Jun 05, 2015 2189 2192 2146 2149 0 -57.60(-2.61%)
Jun 04, 2015 2208 2225 2203 2206 0 -13.56(-0.61%)
Jun 03, 2015 2240 2244 2216 2220 0 -7.46(-0.33%)
Jun 02, 2015 2235 2241 2217 2228 0 -22.40(-1.00%)
Jun 01, 2015 2256 2270 2236 2250 0 -14.82(-0.65%)
May 29, 2015 2277 2286 2253 2265 0 -23.15(-1.01%)
May 28, 2015 2291 2299 2279 2288 0 -4.43(-0.19%)
May 27, 2015 2279 2300 2271 2292 0 +27.94(+1.23%)
May 26, 2015 2268 2275 2252 2264 0 -3.18(-0.14%)
May 25, 2015 2266 2268 2266 2268 0 +1.22(+0.05%)
May 22, 2015 2284 2289 2264 2266 0 -24.76(-1.08%)
May 21, 2015 2294 2302 2276 2291 0 -0.46(-0.02%)
May 20, 2015 2294 2308 2289 2292 0 +1.52(+0.07%)
May 19, 2015 2300 2304 2284 2290 0 -4.24(-0.18%)
May 18, 2015 2305 2317 2291 2294 0 -28.67(-1.23%)
May 15, 2015 2310 2325 2308 2323 0 +7.61(+0.33%)
May 14, 2015 2292 2320 2286 2315 0 +38.57(+1.69%)
May 13, 2015 2285 2294 2262 2277 0 -6.85(-0.30%)
May 12, 2015 2265 2288 2262 2284 0 -3.21(-0.14%)
May 11, 2015 2307 2315 2285 2287 0 -18.37(-0.80%)
May 08, 2015 2289 2317 2287 2305 0 +37.82(+1.67%)
May 07, 2015 2244 2272 2234 2267 0 +16.39(+0.73%)
May 06, 2015 2242 2255 2227 2251 0 +22.33(+1.00%)
May 05, 2015 2243 2247 2219 2229 0 -30.75(-1.36%)
May 04, 2015 2264 2271 2247 2259 0 +0.29(+0.01%)
May 01, 2015 2243 2263 2234 2259 0 +22.32(+1.00%)
Apr 30, 2015 2246 2255 2229 2237 0 -10.45(-0.47%)
Apr 29, 2015 2282 2291 2240 2247 0 -44.39(-1.94%)
Apr 28, 2015 2272 2293 2266 2292 0 +7.54(+0.33%)
Apr 27, 2015 2306 2308 2280 2284 0 -15.48(-0.67%)
Apr 24, 2015 2305 2317 2293 2300 0 -6.56(-0.28%)
Apr 23, 2015 2292 2321 2284 2306 0 +10.85(+0.47%)
Apr 22, 2015 2293 2301 2275 2295 0 +2.82(+0.12%)
Apr 21, 2015 2304 2314 2286 2292 0 -1.12(-0.05%)
Apr 20, 2015 2288 2306 2273 2294 0 +15.37(+0.67%)
Apr 17, 2015 2282 2287 2266 2278 0 -3.30(-0.14%)
Apr 16, 2015 2278 2295 2264 2282 0 +28.80(+1.28%)
Apr 15, 2015 2272 2284 2250 2253 0 -14.98(-0.66%)
Apr 14, 2015 2248 2273 2241 2268 0 +26.85(+1.20%)
Apr 13, 2015 2254 2260 2237 2241 0 -24.79(-1.09%)
Apr 10, 2015 2242 2281 2239 2266 0 +26.62(+1.19%)
Apr 09, 2015 2232 2244 2222 2239 0 +12.09(+0.54%)
Apr 08, 2015 2236 2245 2219 2227 0 -5.64(-0.25%)
Apr 07, 2015 2241 2255 2228 2233 0 -1.59(-0.07%)
Apr 06, 2015 2219 2253 2218 2234 0 +10.94(+0.49%)
Apr 02, 2015 2223 2223 2223 2223 0 +43.46(+1.99%)
Apr 01, 2015 2161 2187 2146 2180 0 +29.68(+1.38%)
Mar 31, 2015 2153 2171 2131 2150 0 -27.84(-1.28%)
Mar 30, 2015 2185 2195 2161 2178 0 -2.95(-0.14%)
Mar 27, 2015 2161 2187 2156 2181 0 +16.65(+0.77%)
Mar 26, 2015 2167 2183 2144 2164 0 -20.55(-0.94%)
Mar 25, 2015 2216 2222 2177 2185 0 -22.38(-1.01%)
Mar 24, 2015 2228 2239 2204 2207 0 -20.76(-0.93%)
Mar 23, 2015 2213 2241 2212 2228 0 +22.61(+1.03%)
Mar 20, 2015 2202 2215 2196 2205 0 +15.39(+0.70%)
Mar 19, 2015 2195 2205 2185 2190 0 -20.36(-0.92%)
Mar 18, 2015 2190 2221 2162 2210 0 +0.56(+0.03%)
Mar 17, 2015 2209 2223 2192 2210 0 -15.14(-0.68%)
Mar 16, 2015 2214 2239 2204 2225 0 +23.76(+1.08%)
Mar 13, 2015 2210 2214 2185 2201 0 -22.51(-1.01%)
Mar 12, 2015 2229 2242 2214 2224 0 +2.63(+0.12%)
Mar 11, 2015 2244 2252 2212 2221 0 -30.94(-1.37%)
Mar 10, 2015 2270 2276 2243 2252 0 -39.37(-1.72%)
Mar 09, 2015 2290 2299 2276 2291 0 +2.90(+0.13%)
Mar 06, 2015 2347 2348 2279 2288 0 -77.68(-3.28%)
Mar 05, 2015 2385 2387 2358 2366 0 +4.17(+0.18%)
Mar 04, 2015 2365 2380 2357 2362 0 -13.86(-0.58%)
Mar 03, 2015 2378 2383 2367 2376 0 +0.79(+0.03%)
Mar 02, 2015 2365 2383 2360 2375 0 +0.97(+0.04%)
Feb 27, 2015 2370 2389 2364 2374 0 -0.74(-0.03%)
Feb 26, 2015 2375 2379 2372 2375 0 +16.80(+0.71%)
Feb 25, 2015 2360 2370 2345 2358 0 -2.65(-0.11%)
Feb 24, 2015 2350 2368 2344 2361 0 +12.66(+0.54%)
Feb 23, 2015 2348 2362 2336 2348 0 +9.45(+0.40%)
Feb 20, 2015 2320 2345 2303 2338 0 +18.98(+0.82%)
Feb 19, 2015 2324 2335 2311 2319 0 +7.30(+0.32%)
Feb 18, 2015 2294 2318 2289 2312 0 +2.58(+0.11%)
Feb 17, 2015 2286 2318 2275 2310 0 +21.42(+0.94%)
Feb 13, 2015 2288 2288 2288 2288 0 -29.08(-1.25%)
Feb 12, 2015 2291 2322 2287 2317 0 +30.34(+1.33%)
Feb 11, 2015 2261 2290 2255 2287 0 +25.82(+1.14%)
Feb 10, 2015 2250 2265 2243 2261 0 +33.81(+1.52%)
Feb 09, 2015 2225 2239 2215 2227 0 -12.36(-0.55%)
Feb 06, 2015 2247 2252 2232 2240 0 -25.57(-1.13%)
Feb 05, 2015 2272 2279 2250 2265 0 -3.67(-0.16%)
Feb 04, 2015 2274 2287 2262 2269 0 -13.17(-0.58%)
Feb 03, 2015 2264 2286 2253 2282 0 +14.38(+0.63%)
Feb 02, 2015 2244 2268 2233 2268 0 +27.00(+1.20%)
Jan 30, 2015 2275 2285 2236 2241 0 -45.81(-2.00%)
Jan 29, 2015 2278 2292 2260 2286 0 +16.25(+0.72%)
Jan 28, 2015 2295 2308 2266 2270 0 -14.00(-0.61%)
Jan 27, 2015 2276 2295 2269 2284 0 -5.41(-0.24%)
Jan 26, 2015 2278 2296 2262 2290 0 +12.41(+0.54%)
Jan 23, 2015 2277 2292 2264 2277 0 +5.42(+0.24%)
Jan 22, 2015 2260 2274 2247 2272 0 +18.22(+0.81%)
Jan 21, 2015 2237 2257 2228 2254 0 +22.52(+1.01%)
Jan 20, 2015 2229 2246 2209 2231 0 +24.40(+1.11%)
Jan 19, 2015 2207 2207 2207 2207 0 +1.35(+0.06%)
Jan 16, 2015 2189 2209 2184 2205 0 +11.43(+0.52%)
Jan 15, 2015 2195 2206 2177 2194 0 +25.86(+1.19%)
Jan 14, 2015 2145 2175 2136 2168 0 +3.51(+0.16%)
Jan 13, 2015 2165 2165 2165 2165 0 +20.52(+0.96%)
Jan 12, 2015 2144 2155 2134 2144 0 +18.14(+0.85%)
Jan 09, 2015 2144 2148 2120 2126 0 -8.20(-0.38%)
Jan 08, 2015 2120 2146 2117 2134 0 +30.95(+1.47%)
Jan 07, 2015 2090 2107 2078 2103 0 +23.84(+1.15%)
Jan 06, 2015 2084 2110 2076 2079 0 +0.57(+0.03%)
Jan 05, 2015 2085 2096 2066 2079 0 -22.24(-1.06%)
Jan 02, 2015 2120 2129 2088 2101 0 -21.07(-0.99%)
Dec 31, 2014 2122 2122 2122 2122 0 -16.50(-0.77%)
Dec 30, 2014 2150 2158 2137 2139 0 -19.50(-0.90%)
Dec 29, 2014 2164 2169 2152 2158 0 -11.22(-0.52%)
Dec 26, 2014 2153 2175 2146 2169 0 +6.51(+0.30%)
Dec 24, 2014 2163 2163 2163 2163 0 +4.93(+0.23%)
Dec 23, 2014 2156 2167 2144 2158 0 -0.14(-0.01%)
Dec 22, 2014 2145 2163 2140 2158 0 +10.51(+0.49%)
Dec 19, 2014 2157 2179 2130 2147 0 -13.98(-0.65%)
Dec 18, 2014 2129 2163 2120 2161 0 +52.17(+2.47%)
Dec 17, 2014 2105 2128 2081 2109 0 +7.99(+0.38%)
Dec 16, 2014 2101 2141 2101 2101 0 +10.36(+0.50%)
Dec 15, 2014 2116 2127 2078 2091 0 -17.94(-0.85%)
Dec 12, 2014 2133 2150 2107 2109 0 -42.91(-1.99%)
Dec 11, 2014 2144 2166 2140 2152 0 -14.40(-0.66%)
Dec 10, 2014 2191 2197 2162 2166 0 -30.07(-1.37%)
Dec 09, 2014 2189 2199 2172 2196 0 -12.01(-0.54%)
Dec 08, 2014 2210 2227 2204 2208 0 -11.76(-0.53%)
Dec 05, 2014 2218 2226 2208 2220 0 -2.85(-0.13%)
Dec 04, 2014 2221 2230 2207 2223 0 -7.98(-0.36%)
Dec 03, 2014 2217 2233 2205 2231 0 +19.93(+0.90%)
Dec 02, 2014 2209 2215 2197 2211 0 +9.21(+0.42%)
Dec 01, 2014 2204 2214 2195 2202 0 -5.46(-0.25%)
Nov 28, 2014 2203 2220 2198 2207 0 +19.59(+0.90%)
Nov 27, 2014 2187 2188 2187 2188 0 +0.12(+0.01%)
Nov 26, 2014 2182 2193 2177 2187 0 +3.31(+0.15%)
Nov 25, 2014 2179 2190 2168 2184 0 +7.57(+0.35%)
Nov 24, 2014 2186 2193 2173 2177 0 -1.67(-0.08%)
Nov 21, 2014 2176 2183 2168 2178 0 +10.19(+0.47%)
Nov 20, 2014 2170 2177 2162 2168 0 -11.39(-0.52%)
Nov 19, 2014 2173 2185 2165 2179 0 +6.53(+0.30%)
Nov 18, 2014 2170 2179 2165 2173 0 +5.23(+0.24%)
Nov 17, 2014 2150 2171 2148 2168 0 +17.96(+0.84%)
Nov 14, 2014 2161 2166 2140 2150 0 -23.07(-1.06%)
Nov 13, 2014 2174 2189 2160 2173 0 +7.68(+0.35%)
Nov 12, 2014 2158 2168 2147 2165 0 -1.92(-0.09%)
Nov 11, 2014 2178 2184 2162 2167 0 -5.45(-0.25%)
Nov 10, 2014 2174 2181 2161 2172 0 +6.89(+0.32%)
Nov 07, 2014 2156 2166 2143 2166 0 +6.42(+0.30%)
Nov 06, 2014 2172 2175 2155 2159 0 -8.37(-0.39%)
Nov 05, 2014 2162 2175 2144 2168 0 +12.91(+0.60%)
Nov 04, 2014 2144 2161 2141 2155 0 +18.46(+0.86%)
Nov 03, 2014 2119 2141 2113 2136 0 +9.13(+0.43%)
Oct 31, 2014 2115 2131 2108 2127 0 +34.90(+1.67%)
Oct 30, 2014 2082 2103 2072 2092 0 +5.90(+0.28%)
Oct 28, 2014 2094 2095 2072 2086 0 +6.88(+0.33%)
Oct 27, 2014 2070 2089 2066 2079 0 +8.29(+0.40%)
Oct 24, 2014 2061 2073 2052 2071 0 +17.19(+0.84%)
Oct 23, 2014 2067 2074 2050 2054 0 -33.20(-1.59%)
Oct 21, 2014 2060 2087 2054 2087 0 +26.48(+1.29%)
Oct 20, 2014 2037 2064 2035 2061 0 +19.65(+0.96%)
Oct 17, 2014 2041 2046 2041 2041 0 +35.02(+1.75%)
Oct 16, 2014 1990 2020 1984 2006 0 -5.18(-0.26%)
Oct 15, 2014 2021 2032 1975 2011 0 -16.75(-0.83%)
Oct 14, 2014 2031 2045 2020 2028 0 -5.12(-0.25%)
Oct 13, 2014 1957 2062 2031 2033 0 -22.24(-1.08%)
Oct 10, 2014 2057 2078 2049 2055 0 -1.68(-0.08%)
Oct 09, 2014 2080 2090 2049 2057 0 -23.69(-1.14%)
Oct 08, 2014 2048 2084 2042 2081 0 +30.88(+1.51%)
Oct 07, 2014 2062 2069 2046 2050 0 -19.16(-0.93%)
Oct 06, 2014 2065 2074 2049 2069 0 +11.78(+0.57%)
Oct 03, 2014 2050 2068 2043 2057 0 +4.77(+0.23%)
Oct 02, 2014 2059 2063 2037 2052 0 -7.35(-0.36%)
Oct 01, 2014 2064 2070 2053 2060 0 -5.96(-0.29%)
Sep 30, 2014 2068 2076 2059 2066 0 -11.87(-0.57%)
Sep 29, 2014 2060 2080 2055 2077 0 +3.41(+0.16%)
Sep 26, 2014 2067 2081 2058 2074 0 +10.99(+0.53%)
Sep 25, 2014 2076 2080 2059 2063 0 -23.43(-1.12%)
Sep 19, 2014 2091 2094 2078 2086 0 +6.85(+0.33%)
Sep 18, 2014 2078 2083 2067 2080 0 +9.78(+0.47%)
Sep 17, 2014 2073 2081 2057 2070 0 +1.58(+0.08%)
Sep 16, 2014 2053 2073 2049 2068 0 +1.44(+0.07%)
Sep 15, 2014 2056 2076 2049 2067 0 +17.05(+0.83%)
Sep 12, 2014 2051 2055 2042 2050 0 +2.66(+0.13%)
Sep 11, 2014 2048 2053 2035 2047 0 -10.40(-0.51%)
Sep 10, 2014 2049 2062 2040 2058 0 +15.57(+0.76%)
Sep 09, 2014 2046 2049 2035 2042 0 -3.06(-0.15%)
Sep 08, 2014 2039 2056 2033 2045 0 -16.20(-0.79%)
Sep 05, 2014 2051 2062 2046 2061 0 +6.55(+0.32%)
Sep 04, 2014 2057 2070 2049 2055 0 -4.39(-0.21%)
Sep 03, 2014 2063 2069 2051 2059 0 +0.21(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.